Kaimei Electronic Corp. (TPE:2375)
Taiwan · Delayed Price · Currency is TWD 127.00
+4.50 (3.67%)
Aug 19, 2026, 1:30 PM CST
Kaimei Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 127.00 | 128.50 | 122.00 | 122.50 | 122.50 | -4.30% | 2,945,547 |
| Aug 17, 2026 | 128.00 | 129.00 | 124.00 | 128.00 | 128.00 | -1.92% | 3,265,752 |
| Aug 14, 2026 | 139.00 | 139.50 | 128.50 | 130.50 | 130.50 | -6.45% | 11,541,168 |
| Aug 13, 2026 | 130.00 | 139.50 | 130.00 | 139.50 | 139.50 | 9.84% | 12,171,302 |
| Aug 12, 2026 | 126.50 | 131.50 | 125.00 | 127.00 | 127.00 | -1.17% | 6,584,324 |
| Aug 11, 2026 | 122.00 | 133.00 | 122.00 | 128.50 | 128.50 | 3.63% | 12,803,891 |
| Aug 10, 2026 | 121.00 | 124.50 | 119.00 | 124.00 | 124.00 | 5.53% | 3,563,167 |
| Aug 7, 2026 | 122.50 | 124.50 | 114.50 | 117.50 | 117.50 | -4.47% | 2,430,512 |
| Aug 6, 2026 | 121.00 | 124.50 | 117.00 | 123.00 | 123.00 | 0.57% | 2,227,343 |
| Aug 5, 2026 | 127.50 | 130.00 | 122.50 | 123.50 | 122.30 | 1.23% | 4,308,975 |
| Aug 4, 2026 | 121.00 | 124.50 | 117.50 | 122.00 | 120.81 | 0.83% | 4,443,359 |
| Aug 3, 2026 | 116.00 | 126.50 | 115.00 | 121.00 | 119.82 | 3.86% | 6,909,854 |
| Jul 31, 2026 | 116.00 | 116.50 | 112.00 | 116.50 | 115.37 | 9.91% | 4,781,696 |
| Jul 30, 2026 | 106.50 | 114.50 | 103.50 | 106.00 | 104.97 | -1.40% | 8,178,253 |
| Jul 29, 2026 | 115.00 | 118.50 | 107.00 | 107.50 | 106.46 | -9.28% | 6,215,546 |
| Jul 28, 2026 | 124.00 | 124.00 | 118.50 | 118.50 | 117.35 | -9.54% | 4,169,068 |
| Jul 27, 2026 | 131.50 | 136.50 | 127.00 | 131.00 | 129.73 | - | 5,599,498 |
| Jul 24, 2026 | 140.00 | 141.00 | 131.00 | 131.00 | 129.73 | -8.07% | 3,091,355 |
| Jul 23, 2026 | 145.00 | 149.50 | 139.50 | 142.50 | 141.12 | -2.06% | 5,133,012 |
| Jul 22, 2026 | 149.00 | 152.50 | 145.00 | 145.50 | 144.09 | 4.68% | 6,741,319 |
| Jul 21, 2026 | 140.00 | 142.50 | 136.00 | 139.00 | 137.65 | 2.58% | 8,492,491 |
| Jul 20, 2026 | 147.00 | 147.00 | 134.00 | 135.50 | 134.18 | -8.75% | 6,498,266 |
| Jul 17, 2026 | 156.50 | 159.00 | 148.50 | 148.50 | 147.06 | -9.73% | 5,818,872 |
| Jul 16, 2026 | 167.00 | 172.00 | 163.00 | 164.50 | 162.90 | -3.24% | 6,641,958 |
| Jul 15, 2026 | 177.00 | 177.00 | 166.50 | 170.00 | 168.35 | -1.16% | 9,153,570 |
| Jul 14, 2026 | 181.50 | 188.50 | 167.00 | 172.00 | 170.33 | -7.03% | 11,247,272 |
| Jul 13, 2026 | 190.50 | 200.50 | 180.00 | 185.00 | 183.20 | -1.86% | 14,010,896 |
| Jul 9, 2026 | 196.50 | 199.50 | 188.50 | 188.50 | 186.67 | -1.82% | 9,615,584 |
| Jul 8, 2026 | 197.00 | 199.50 | 185.00 | 192.00 | 190.13 | -2.54% | 12,711,118 |
| Jul 7, 2026 | 208.00 | 216.00 | 191.50 | 197.00 | 195.09 | -5.52% | 13,329,079 |
| Jul 6, 2026 | 220.00 | 227.50 | 203.00 | 208.50 | 206.47 | -3.47% | 14,588,654 |
| Jul 3, 2026 | 213.50 | 230.00 | 205.00 | 216.00 | 213.90 | -0.46% | 30,837,798 |
| Jul 2, 2026 | 225.50 | 237.00 | 213.50 | 217.00 | 214.89 | -6.67% | 32,750,958 |
| Jul 1, 2026 | 220.00 | 232.50 | 220.00 | 232.50 | 230.24 | 9.93% | 28,832,291 |
| Jun 30, 2026 | 195.00 | 211.50 | 193.50 | 211.50 | 209.44 | 9.87% | 8,486,465 |
| Jun 29, 2026 | 197.50 | 200.50 | 188.00 | 192.50 | 190.63 | -2.53% | 11,310,587 |
| Jun 26, 2026 | 207.50 | 217.00 | 197.00 | 197.50 | 195.58 | -6.84% | 15,595,999 |
| Jun 25, 2026 | 219.00 | 227.00 | 205.50 | 212.00 | 209.94 | 0.24% | 27,443,132 |
| Jun 24, 2026 | 199.00 | 214.50 | 195.50 | 211.50 | 209.44 | 5.49% | 17,510,118 |
| Jun 23, 2026 | 217.00 | 217.50 | 200.00 | 200.50 | 198.55 | -8.45% | 14,170,612 |
| Jun 22, 2026 | 224.50 | 228.00 | 214.50 | 219.00 | 216.87 | - | 33,433,511 |
| Jun 18, 2026 | 212.00 | 219.00 | 211.00 | 219.00 | 216.87 | 9.77% | 18,935,870 |
| Jun 17, 2026 | 178.00 | 199.50 | 178.00 | 199.50 | 197.56 | 9.92% | 27,281,710 |
| Jun 16, 2026 | 197.00 | 202.50 | 178.00 | 181.50 | 179.74 | -4.22% | 40,151,630 |
| Jun 15, 2026 | 183.50 | 189.50 | 182.00 | 189.50 | 187.66 | 9.86% | 13,570,050 |
| Jun 12, 2026 | 173.00 | 177.00 | 169.00 | 172.50 | 170.82 | 7.14% | 9,555,736 |
| Jun 11, 2026 | 164.00 | 164.00 | 147.50 | 161.00 | 159.44 | 1.58% | 4,265,213 |
| Jun 10, 2026 | 162.00 | 178.00 | 158.50 | 158.50 | 156.96 | -3.94% | 8,342,987 |
| Jun 9, 2026 | 157.00 | 165.00 | 151.00 | 165.00 | 163.40 | 10.00% | 5,044,255 |
| Jun 8, 2026 | 140.50 | 153.00 | 140.50 | 150.00 | 148.54 | -3.85% | 2,737,688 |